Indicators

Sparkline Intangible Value ETF (NY: ITAN )

27.92 +0.23 (+0.84%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	28.98	29.00	28.92	29.00	5,866	+0.15(+0.54%)
Mar 27, 2024	28.67	28.84	28.67	28.84	689	+0.34(+1.21%)
Mar 26, 2024	28.63	28.63	28.50	28.50	2,030	-0.06(-0.22%)
Mar 25, 2024	28.53	28.58	28.44	28.56	2,943	+0.01(+0.04%)
Mar 22, 2024	28.57	28.59	28.55	28.55	2,822	-0.09(-0.30%)
Mar 21, 2024	28.70	28.70	28.64	28.64	1,589	+0.09(+0.33%)
Mar 20, 2024	28.23	28.54	28.17	28.54	1,938	+0.35(+1.24%)
Mar 19, 2024	28.01	28.19	28.01	28.19	1,498	+0.11(+0.39%)
Mar 18, 2024	28.04	28.08	28.04	28.08	1,630	+0.15(+0.53%)
Mar 15, 2024	27.95	27.98	27.88	27.93	3,934	-0.11(-0.38%)
Mar 14, 2024	27.95	28.04	27.95	28.04	541	-0.28(-1.00%)
Mar 13, 2024	28.31	28.33	28.30	28.32	3,106	+0.06(+0.21%)
Mar 12, 2024	28.23	28.26	28.23	28.26	789	+0.16(+0.57%)
Mar 11, 2024	28.13	28.16	28.07	28.10	1,974	-0.01(-0.04%)
Mar 08, 2024	28.24	28.24	28.11	28.11	3,698	-0.02(-0.08%)
Mar 07, 2024	28.09	28.15	28.09	28.14	668	+0.26(+0.95%)
Mar 06, 2024	27.96	27.99	27.87	27.87	1,966	+0.18(+0.67%)
Mar 05, 2024	27.74	27.76	27.66	27.69	1,614	-0.22(-0.78%)
Mar 04, 2024	27.99	28.03	27.91	27.91	22,110	-0.07(-0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.